5.79
+0.11(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.68 | 5.79 | 5.79 | 5.79 | 5.66 | 17.7M |
| August 18, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.64 | 11.21M |
| August 15, 2025 | 5.69 | 5.66 | 5.66 | 5.69 | 5.64 | 13.67M |
| August 14, 2025 | 5.86 | 5.65 | 5.65 | 5.87 | 5.65 | 16.8M |
| August 13, 2025 | 6 | 5.85 | 5.85 | 6.06 | 5.81 | 23.05M |
| August 12, 2025 | 5.79 | 5.84 | 5.84 | 5.87 | 5.78 | 17.12M |
| August 11, 2025 | 5.7 | 5.79 | 5.79 | 5.87 | 5.68 | 21.19M |
| August 08, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.63 | 12.28M |
| August 07, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.62 | 7.98M |
| August 06, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.63 | 7.94M |
| August 05, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.65 | 11.14M |
| August 04, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.58 | 8.75M |
| August 01, 2025 | 5.55 | 5.66 | 5.66 | 5.72 | 5.55 | 12.46M |
| July 31, 2025 | 5.72 | 5.55 | 5.55 | 5.72 | 5.53 | 18.41M |
| July 30, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.65 | 17.36M |
| July 29, 2025 | 5.75 | 5.69 | 5.69 | 5.76 | 5.66 | 12.72M |
| July 28, 2025 | 5.72 | 5.76 | 5.76 | 5.8 | 5.67 | 16.8M |
| July 25, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.68 | 11.02M |
| July 24, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.64 | 13.79M |
| July 23, 2025 | 5.67 | 5.66 | 5.66 | 5.76 | 5.65 | 15.35M |
| July 22, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.62 | 14.11M |
| July 21, 2025 | 5.65 | 5.7 | 5.7 | 5.74 | 5.64 | 13.5M |
| July 18, 2025 | 5.68 | 5.65 | 5.65 | 5.73 | 5.62 | 14.44M |
| July 17, 2025 | 5.67 | 5.69 | 5.69 | 5.82 | 5.67 | 20.82M |
| July 16, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.6 | 13.45M |
| July 15, 2025 | 5.75 | 5.62 | 5.62 | 5.76 | 5.6 | 18.72M |
| July 14, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.72 | 14.46M |
| July 11, 2025 | 5.82 | 5.79 | 5.79 | 5.85 | 5.72 | 26.37M |
| July 10, 2025 | 5.8 | 5.82 | 5.82 | 5.92 | 5.78 | 28.37M |
| July 09, 2025 | 5.75 | 5.85 | 5.85 | 5.95 | 5.72 | 39.42M |
| July 08, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.7 | 20.79M |
| July 07, 2025 | 5.7 | 5.75 | 5.75 | 5.9 | 5.7 | 21.14M |
| July 04, 2025 | 5.84 | 5.7 | 5.7 | 5.87 | 5.68 | 30.06M |
| July 03, 2025 | 5.89 | 5.84 | 5.84 | 5.99 | 5.78 | 37.06M |
| July 02, 2025 | 5.85 | 6.01 | 6.01 | 6.22 | 5.84 | 50.68M |
| July 01, 2025 | 6.05 | 5.99 | 5.99 | 6.23 | 5.77 | 74.7M |
| June 30, 2025 | 5.86 | 5.99 | 5.99 | 6.09 | 5.86 | 63.84M |
| June 27, 2025 | 6.53 | 6.05 | 6.05 | 6.65 | 6 | 104.67M |
| June 26, 2025 | 5.98 | 6.53 | 6.53 | 6.53 | 5.84 | 96.9M |
| June 25, 2025 | 5.48 | 5.94 | 5.94 | 5.94 | 5.48 | 64.02M |
| June 24, 2025 | 5.67 | 5.4 | 5.4 | 5.67 | 5.37 | 58.48M |
| June 23, 2025 | 5.1 | 5.67 | 5.67 | 5.67 | 5.1 | 35.42M |
| June 20, 2025 | 5.15 | 5.15 | 5.15 | 5.2 | 5.14 | 6.75M |
| June 19, 2025 | 5.33 | 5.16 | 5.16 | 5.34 | 5.15 | 12.9M |
| June 18, 2025 | 5.37 | 5.3 | 5.3 | 5.39 | 5.29 | 7.72M |
| June 17, 2025 | 5.37 | 5.38 | 5.38 | 5.53 | 5.35 | 9.43M |
| June 16, 2025 | 5.37 | 5.4 | 5.4 | 5.45 | 5.34 | 8.6M |
| June 13, 2025 | 5.55 | 5.37 | 5.37 | 5.56 | 5.36 | 13.28M |
| June 12, 2025 | 5.58 | 5.56 | 5.56 | 5.62 | 5.5 | 17.99M |
| June 11, 2025 | 5.6 | 5.58 | 5.58 | 5.7 | 5.5 | 21.57M |
| June 10, 2025 | 5.65 | 5.6 | 5.6 | 5.69 | 5.51 | 11.12M |
| June 09, 2025 | 5.64 | 5.66 | 5.66 | 5.7 | 5.58 | 10.88M |
| June 06, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.57 | 13.28M |
| June 05, 2025 | 5.74 | 5.64 | 5.64 | 5.85 | 5.61 | 19.75M |
| June 04, 2025 | 5.56 | 5.74 | 5.74 | 5.79 | 5.52 | 21.49M |
| June 03, 2025 | 5.48 | 5.56 | 5.56 | 5.58 | 5.43 | 12.07M |
| May 30, 2025 | 5.45 | 5.48 | 5.48 | 5.66 | 5.43 | 18.96M |
| May 29, 2025 | 5.41 | 5.47 | 5.47 | 5.5 | 5.31 | 13.92M |
| May 28, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.36 | 12.54M |
| May 27, 2025 | 5.29 | 5.36 | 5.36 | 5.39 | 5.25 | 8.78M |